Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/01/2016	4.97	133,390	4.79	4.97	4.73	0	0	0
22/01/2016	4.79	91,000	4.79	4.79	4.73	0	0	0
21/01/2016	4.79	52,310	4.79	4.79	4.66	0	0	0
20/01/2016	4.79	74,370	4.85	4.85	4.60	0	0	0
19/01/2016	4.85	45,040	4.85	4.85	4.79	0	0	0
18/01/2016	4.85	140,090	4.85	4.97	4.54	0	0	0
15/01/2016	4.85	38,430	4.91	4.97	4.79	0	0	0
14/01/2016	4.91	53,610	4.97	5.04	4.79	0	0	0
13/01/2016	4.97	18,510	4.97	5.04	4.97	0	10	-0
12/01/2016	4.97	13,230	4.97	4.97	4.91	0	0	0
11/01/2016	4.97	23,500	4.91	4.97	4.91	0	0	0
08/01/2016	4.91	59,330	4.97	4.97	4.79	0	0	0
07/01/2016	4.97	33,000	4.97	4.97	4.79	0	0	0
06/01/2016	4.97	14,460	4.91	4.97	4.85	0	0	0
05/01/2016	4.91	75,170	5.10	5.10	4.85	0	31,050	-0.2
04/01/2016	5.10	29,010	5.22	5.22	5.04	0	0	0
31/12/2015	5.22	155,300	4.97	5.22	4.91	150,300	0	1.3
30/12/2015	4.97	101,840	4.91	5.04	4.60	0	0	0
29/12/2015	4.91	35,200	4.85	4.91	4.79	0	0	0
28/12/2015	4.85	44,300	4.91	4.91	4.73	0	0	0
25/12/2015	4.91	36,740	4.85	4.91	4.73	0	1,000	-0.0
24/12/2015	4.85	10,120	4.85	4.91	4.85	0	0	0
23/12/2015	4.85	14,150	4.91	4.91	4.79	0	0	0
22/12/2015	4.91	86,850	4.85	4.91	4.85	0	0	0
21/12/2015	4.85	52,980	4.91	4.91	4.85	0	0	0
18/12/2015	4.91	53,040	4.91	4.91	4.85	0	10,000	-0.1
17/12/2015	4.91	50,120	4.91	4.97	4.85	0	0	0
16/12/2015	4.91	160,500	4.97	4.97	4.79	0	0	0
15/12/2015	4.97	41,650	4.97	4.97	4.85	0	0	0
14/12/2015	4.97	40,090	5.04	5.04	4.73	0	10,000	-0.1
11/12/2015	5.04	68,240	5.04	5.04	4.91	0	30,000	-0.2
10/12/2015	5.04	59,750	5.10	5.10	4.97	0	0	0
09/12/2015	5.10	85,810	5.16	5.16	4.97	0	0	0
08/12/2015	5.16	35,370	5.10	5.16	4.97	0	0	0
07/12/2015	5.10	81,980	5.04	5.10	4.97	0	0	0
04/12/2015	5.04	36,630	5.10	5.10	4.97	0	0	0
03/12/2015	5.10	51,180	5.10	5.10	4.97	0	0	0
02/12/2015	5.10	37,570	5.04	5.16	5.04	0	0	0
01/12/2015	5.04	170,220	4.97	5.04	4.97	0	50,000	-0.4
30/11/2015	4.97	262,700	5.16	5.16	4.97	15,000	50,000	-0.3
27/11/2015	5.16	138,960	5.22	5.28	5.16	3,000	40,000	-0.3
26/11/2015	5.22	88,400	5.28	5.28	5.22	0	0	0
25/11/2015	5.28	143,050	5.28	5.28	5.22	0	0	0
24/11/2015	5.28	239,630	5.35	5.35	5.22	2,000	50,000	-0.4
23/11/2015	5.35	235,230	5.35	5.41	5.28	149,000	0	1.3
20/11/2015	5.35	177,460	5.22	5.35	5.28	0	0	0
19/11/2015	5.22	65,520	5.35	5.41	5.22	0	51,000	-0.4
18/11/2015	5.35	178,870	5.22	5.35	5.22	126,220	0	1.1
17/11/2015	5.22	221,410	5.28	5.28	5.16	0	0	0
16/11/2015	5.28	321,680	5.41	5.41	5.22	0	700	-0.0
13/11/2015	5.41	387,930	5.35	5.47	5.35	0	10,000	-0.1
12/11/2015	5.35	360,470	5.41	5.41	5.28	100,000	20,000	0.7
11/11/2015	5.41	312,240	5.41	5.41	5.35	80,000	0	0.7
10/11/2015	5.41	515,440	5.41	5.53	5.35	100,000	10,000	0.8
09/11/2015	5.41	537,970	5.41	5.47	5.35	121,500	0	1.1
06/11/2015	5.41	278,020	5.47	5.47	5.41	0	0	0
05/11/2015	5.47	159,660	5.53	5.53	5.47	0	0	0
04/11/2015	5.53	374,960	5.47	5.60	5.47	0	0	0
03/11/2015	5.47	128,480	5.47	5.53	5.41	0	0	0
02/11/2015	5.47	276,720	5.47	5.53	5.47	10,000	0	0.1
30/10/2015	5.47	191,210	5.41	5.53	5.41	10,000	0	0.1
29/10/2015	5.41	117,680	5.41	5.53	5.41	0	0	0
28/10/2015	5.41	111,590	5.53	5.53	5.41	0	0	0
27/10/2015	5.53	57,320	5.47	5.53	5.41	0	0	0
26/10/2015	5.47	218,120	5.47	5.53	5.35	0	0	0
23/10/2015	5.47	1,224,860	5.53	5.60	5.47	0	0	0
22/10/2015	5.53	536,600	5.60	5.60	5.47	0	0	0
21/10/2015	5.60	327,220	5.60	5.66	5.53	0	0	0
20/10/2015	5.60	786,680	5.47	5.78	5.53	150,000	30,300	1.1
19/10/2015	5.47	189,830	5.60	5.60	5.47	0	0	0
16/10/2015	5.60	613,970	5.53	5.60	5.47	121,910	0	1.1
15/10/2015	5.53	231,380	5.66	5.66	5.53	0	0	0
14/10/2015	5.66	151,630	5.53	5.66	5.53	70,000	0	0.6
13/10/2015	5.53	143,010	5.66	5.66	5.53	0	0	0
12/10/2015	5.66	206,880	5.60	5.66	5.60	100,000	0	0.9
09/10/2015	5.60	91,680	5.66	5.66	5.60	0	0	0
08/10/2015	5.66	181,740	5.60	5.72	5.60	50,000	0	0.5
07/10/2015	5.60	115,400	5.66	5.66	5.60	5,000	0	0.0
06/10/2015	5.66	284,330	5.66	5.72	5.60	50,000	0	0.5
05/10/2015	5.66	74,720	5.66	5.66	5.60	51,980	0	0.5
02/10/2015	5.66	77,010	5.53	5.66	5.47	59,440	0	0.5
01/10/2015	5.53	77,560	5.53	5.53	5.47	0	15,000	-0.1
30/09/2015	5.53	73,360	5.60	5.66	5.53	0	0	0
29/09/2015	5.60	222,620	5.66	5.66	5.53	0	0	0
28/09/2015	5.66	425,010	5.72	5.78	5.66	200,000	0	1.8
25/09/2015	5.72	280,330	5.66	5.72	5.66	180,000	0	1.6
24/09/2015	5.66	226,800	5.66	5.78	5.66	20,000	0	0.2
23/09/2015	5.66	826,270	5.60	5.78	5.60	282,000	0	2.6
22/09/2015	5.60	631,260	5.60	5.72	5.53	200,000	25,970	1.6
21/09/2015	5.60	604,640	5.41	5.60	5.41	152,010	64,030	0.8
18/09/2015	5.41	666,200	5.35	5.47	5.35	216,350	0	1.9
17/09/2015	5.35	200,510	5.28	5.35	5.22	76,080	0	0.7
16/09/2015	5.28	22,000	5.35	5.35	5.28	0	0	0
15/09/2015	5.35	372,740	5.41	5.41	5.28	30,000	0	0.3
14/09/2015	5.41	147,070	5.35	5.41	5.35	5,000	0	0.0
11/09/2015	5.35	182,700	5.41	5.47	5.35	0	0	0
10/09/2015	5.41	167,130	5.41	5.47	5.41	0	0	0
09/09/2015	5.41	132,750	5.47	5.47	5.41	8,000	18,000	-0.1
08/09/2015	5.47	105,460	5.41	5.47	5.35	10,000	12,000	-0.0
07/09/2015	5.41	65,600	5.47	5.53	5.41	0	0	0

Page:
<<
25
26
27
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.85	-6.20%	2,165,800	0	0	12.85 13.85 13.30
2 tháng (2025-12-01)	-1.15	-8.21%	4,263,300	0	0	12.85 14.25 13.30
3 tháng (2025-10-30)	-1.45	-10.14%	8,468,600	0	0	12.85 15.40 13.30
6 tháng (2025-08-01)	-3.60	-21.88%	39,091,800	0	0	12.85 18 13.30
12 tháng (2025-02-03)	2.65	25.98%	140,164,200	-1,196	-0.0	8.91 18 13.30
24 tháng (2024-02-15)	1.40	12.23%	262,433,300	-43,310	-0.5	8.91 18 13.30
36 tháng (2023-02-13)	5.29	69.97%	423,744,300	-64,415	-0.9	7.49 18 13.30
60 tháng (2021-02-23)	-1.03	-7.45%	762,604,800	-136,027	-3.5	5.54 24.36 13.30

CTCP Đầu tư và Kinh doanh Nhà (itc)

THỐNG KÊ GIAO DỊCH